| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.25 |
6.26 |
6.21 |
6.22 |
2,999.7K |
| 09:35 |
6.22 |
6.24 |
6.21 |
6.22 |
2,560.9K |
| 09:40 |
6.22 |
6.25 |
6.22 |
6.24 |
1,849.3K |
| 09:45 |
6.24 |
6.25 |
6.22 |
6.22 |
1,958.6K |
| 09:50 |
6.23 |
6.23 |
6.20 |
6.21 |
2,223.7K |
| 09:55 |
6.21 |
6.21 |
6.18 |
6.19 |
1,916.9K |
| 10:00 |
6.19 |
6.21 |
6.19 |
6.19 |
684.1K |
| 10:05 |
6.20 |
6.21 |
6.19 |
6.20 |
1,972.9K |
| 10:10 |
6.20 |
6.23 |
6.20 |
6.22 |
1,142.3K |
| 10:15 |
6.22 |
6.24 |
6.21 |
6.23 |
1,914.3K |
| 10:20 |
6.22 |
6.23 |
6.20 |
6.21 |
1,336.3K |
| 10:25 |
6.22 |
6.22 |
6.20 |
6.21 |
888.3K |
| 10:30 |
6.21 |
6.22 |
6.20 |
6.22 |
564.7K |
| 10:35 |
6.21 |
6.22 |
6.21 |
6.21 |
859.3K |
| 10:40 |
6.21 |
6.22 |
6.19 |
6.20 |
1,166.0K |
| 10:45 |
6.19 |
6.21 |
6.19 |
6.19 |
1,036.4K |
| 10:50 |
6.19 |
6.20 |
6.18 |
6.19 |
730.3K |
| 10:55 |
6.18 |
6.20 |
6.18 |
6.19 |
468.8K |
| 11:00 |
6.19 |
6.20 |
6.19 |
6.20 |
570.5K |
| 11:05 |
6.20 |
6.21 |
6.19 |
6.19 |
840.5K |
| 11:10 |
6.20 |
6.21 |
6.19 |
6.20 |
851.0K |
| 11:15 |
6.21 |
6.21 |
6.20 |
6.21 |
691.2K |
| 11:20 |
6.20 |
6.21 |
6.20 |
6.21 |
283.3K |
| 11:25 |
6.20 |
6.22 |
6.20 |
6.21 |
1,109.8K |
| 13:00 |
6.21 |
6.25 |
6.20 |
6.25 |
4,182.4K |
| 13:05 |
6.25 |
6.25 |
6.23 |
6.23 |
1,117.4K |
| 13:10 |
6.22 |
6.23 |
6.21 |
6.21 |
678.7K |
| 13:15 |
6.21 |
6.22 |
6.20 |
6.21 |
802.5K |
| 13:20 |
6.20 |
6.22 |
6.20 |
6.20 |
429.0K |
| 13:25 |
6.21 |
6.21 |
6.19 |
6.20 |
712.7K |
| 13:30 |
6.19 |
6.21 |
6.19 |
6.20 |
439.3K |
| 13:35 |
6.20 |
6.21 |
6.19 |
6.20 |
674.5K |
| 13:40 |
6.20 |
6.22 |
6.20 |
6.21 |
426.7K |
| 13:45 |
6.20 |
6.21 |
6.20 |
6.21 |
297.4K |
| 13:50 |
6.21 |
6.21 |
6.19 |
6.21 |
697.5K |
| 13:55 |
6.20 |
6.21 |
6.19 |
6.19 |
585.9K |
| 14:00 |
6.20 |
6.21 |
6.19 |
6.21 |
731.5K |
| 14:05 |
6.20 |
6.21 |
6.20 |
6.20 |
430.8K |
| 14:10 |
6.20 |
6.21 |
6.19 |
6.20 |
1,070.7K |
| 14:15 |
6.21 |
6.34 |
6.20 |
6.34 |
9,524.5K |
| 14:20 |
6.35 |
6.49 |
6.32 |
6.46 |
29,136.7K |
| 14:25 |
6.46 |
6.46 |
6.41 |
6.41 |
10,224.1K |
| 14:30 |
6.40 |
6.43 |
6.38 |
6.42 |
6,740.0K |
| 14:35 |
6.42 |
6.48 |
6.41 |
6.42 |
11,773.2K |
| 14:40 |
6.42 |
6.43 |
6.41 |
6.42 |
4,169.4K |
| 14:45 |
6.42 |
6.43 |
6.41 |
6.43 |
5,521.9K |
| 14:50 |
6.44 |
6.45 |
6.42 |
6.44 |
7,731.9K |
| 14:55 |
6.43 |
6.45 |
6.43 |
6.44 |
4,632.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.34 |
6.37 |
6.26 |
6.28 |
56.8M |
| 2025-09-29 |
6.25 |
6.34 |
6.13 |
6.29 |
69.6M |
| 2025-09-26 |
6.35 |
6.42 |
6.23 |
6.24 |
84.3M |
| 2025-09-25 |
6.25 |
6.49 |
6.18 |
6.44 |
135.6M |
| 2025-09-24 |
6.16 |
6.25 |
6.13 |
6.24 |
62.6M |
| 2025-09-23 |
6.23 |
6.34 |
6.08 |
6.15 |
62.9M |
| 2025-09-22 |
6.22 |
6.24 |
6.18 |
6.22 |
44.0M |
| 2025-09-19 |
6.28 |
6.29 |
6.15 |
6.17 |
58.9M |
| 2025-09-18 |
6.45 |
6.46 |
6.21 |
6.29 |
116.3M |
| 2025-09-17 |
6.22 |
6.54 |
6.18 |
6.48 |
160.3M |
| 2025-09-16 |
6.11 |
6.22 |
6.11 |
6.22 |
58.7M |
| 2025-09-15 |
6.14 |
6.16 |
6.10 |
6.12 |
37.4M |
| 2025-09-12 |
6.22 |
6.25 |
6.14 |
6.15 |
57.0M |
| 2025-09-11 |
6.16 |
6.22 |
6.08 |
6.22 |
65.6M |
| 2025-09-10 |
6.10 |
6.19 |
6.06 |
6.16 |
51.4M |
| 2025-09-09 |
6.16 |
6.17 |
6.08 |
6.10 |
48.6M |
| 2025-09-08 |
6.23 |
6.23 |
6.13 |
6.18 |
55.5M |
| 2025-09-05 |
6.10 |
6.20 |
6.06 |
6.20 |
57.4M |
| 2025-09-04 |
6.15 |
6.19 |
6.02 |
6.10 |
64.7M |
| 2025-09-03 |
6.25 |
6.27 |
6.12 |
6.14 |
63.9M |
| 2025-09-02 |
6.41 |
6.43 |
6.19 |
6.24 |
88.3M |
| 2025-09-01 |
6.47 |
6.56 |
6.39 |
6.43 |
75.5M |
| 2025-08-29 |
6.55 |
6.56 |
6.41 |
6.44 |
88.7M |
| 2025-08-28 |
6.49 |
6.58 |
6.35 |
6.58 |
118.2M |
| 2025-08-27 |
6.70 |
6.72 |
6.44 |
6.45 |
153.0M |
| 2025-08-26 |
6.75 |
6.77 |
6.65 |
6.69 |
130.8M |
| 2025-08-25 |
6.70 |
7.00 |
6.66 |
6.78 |
250.2M |
| 2025-08-22 |
6.60 |
6.64 |
6.47 |
6.63 |
151.8M |
| 2025-08-21 |
6.47 |
6.63 |
6.44 |
6.50 |
144.9M |
| 2025-08-20 |
6.38 |
6.43 |
6.29 |
6.43 |
101.1M |
| 2025-08-19 |
6.37 |
6.47 |
6.35 |
6.41 |
117.6M |
| 2025-08-18 |
6.35 |
6.43 |
6.27 |
6.39 |
127.6M |
| 2025-08-15 |
6.26 |
6.39 |
6.21 |
6.34 |
122.3M |
| 2025-08-14 |
6.39 |
6.44 |
6.21 |
6.28 |
120.2M |
| 2025-08-13 |
6.24 |
6.47 |
6.18 |
6.39 |
188.7M |
| 2025-08-12 |
6.12 |
6.26 |
6.09 |
6.22 |
101.1M |
| 2025-08-11 |
6.07 |
6.12 |
6.06 |
6.11 |
40.9M |
| 2025-08-08 |
6.13 |
6.14 |
6.07 |
6.08 |
36.1M |
| 2025-08-07 |
6.16 |
6.18 |
6.10 |
6.12 |
40.0M |
| 2025-08-06 |
6.16 |
6.17 |
6.10 |
6.16 |
53.7M |
| 2025-08-05 |
6.07 |
6.23 |
6.05 |
6.19 |
75.4M |
| 2025-08-04 |
6.04 |
6.07 |
6.01 |
6.06 |
33.0M |
| 2025-08-01 |
6.04 |
6.10 |
6.02 |
6.08 |
42.0M |
| 2025-07-31 |
6.08 |
6.12 |
6.02 |
6.04 |
52.4M |
| 2025-07-30 |
6.18 |
6.19 |
6.05 |
6.09 |
63.8M |
| 2025-07-29 |
6.25 |
6.25 |
6.10 |
6.20 |
81.4M |
| 2025-07-28 |
6.25 |
6.35 |
6.16 |
6.27 |
82.3M |
| 2025-07-25 |
6.31 |
6.32 |
6.21 |
6.23 |
63.7M |
| 2025-07-24 |
6.20 |
6.36 |
6.17 |
6.30 |
98.3M |
| 2025-07-23 |
6.22 |
6.29 |
6.19 |
6.21 |
76.3M |
| 2025-07-22 |
6.35 |
6.36 |
6.18 |
6.25 |
94.3M |
| 2025-07-21 |
6.32 |
6.39 |
6.29 |
6.35 |
93.9M |
| 2025-07-18 |
6.29 |
6.36 |
6.25 |
6.28 |
87.0M |
| 2025-07-17 |
6.29 |
6.34 |
6.24 |
6.28 |
78.6M |
| 2025-07-16 |
6.26 |
6.32 |
6.21 |
6.29 |
75.5M |
| 2025-07-15 |
6.30 |
6.35 |
6.20 |
6.27 |
90.7M |
| 2025-07-14 |
6.56 |
6.59 |
6.26 |
6.32 |
157.9M |
| 2025-07-11 |
6.40 |
6.59 |
6.25 |
6.47 |
271.2M |
| 2025-07-10 |
6.20 |
6.59 |
6.15 |
6.50 |
300.4M |
| 2025-07-09 |
6.05 |
6.32 |
6.02 |
6.20 |
222.3M |
| 2025-07-08 |
5.93 |
6.06 |
5.88 |
6.05 |
96.6M |
| 2025-07-07 |
5.86 |
5.96 |
5.83 |
5.92 |
56.1M |
| 2025-07-04 |
5.88 |
5.95 |
5.84 |
5.86 |
56.1M |
| 2025-07-03 |
5.91 |
5.93 |
5.86 |
5.89 |
42.7M |
| 2025-07-02 |
5.96 |
5.99 |
5.88 |
5.90 |
54.8M |
| 2025-07-01 |
6.06 |
6.07 |
5.93 |
5.99 |
62.5M |
| 2025-06-30 |
6.06 |
6.09 |
6.01 |
6.05 |
73.5M |
| 2025-06-27 |
6.07 |
6.20 |
6.05 |
6.08 |
99.3M |
| 2025-06-26 |
6.13 |
6.18 |
6.02 |
6.08 |
129.7M |
| 2025-06-25 |
5.92 |
6.12 |
5.87 |
6.12 |
156.6M |
| 2025-06-24 |
5.73 |
5.96 |
5.73 |
5.91 |
79.2M |
| 2025-06-23 |
5.61 |
5.74 |
5.59 |
5.74 |
42.3M |
| 2025-06-20 |
5.77 |
5.78 |
5.65 |
5.67 |
42.5M |
| 2025-06-19 |
6.01 |
6.05 |
5.80 |
5.82 |
81.8M |
| 2025-06-18 |
6.06 |
6.13 |
6.01 |
6.03 |
70.2M |
| 2025-06-17 |
6.18 |
6.18 |
6.02 |
6.06 |
76.7M |
| 2025-06-16 |
5.99 |
6.13 |
5.94 |
6.12 |
92.3M |
| 2025-06-13 |
6.19 |
6.19 |
6.05 |
6.08 |
186.4M |
| 2025-06-12 |
5.92 |
6.47 |
5.86 |
6.40 |
314.2M |
| 2025-06-11 |
5.68 |
6.18 |
5.68 |
5.93 |
168.1M |
| 2025-06-10 |
5.83 |
5.83 |
5.62 |
5.68 |
54.7M |
| 2025-06-09 |
5.75 |
5.84 |
5.74 |
5.82 |
52.3M |
| 2025-06-06 |
5.77 |
5.86 |
5.72 |
5.75 |
50.3M |
| 2025-06-05 |
5.76 |
5.85 |
5.70 |
5.79 |
72.0M |
| 2025-06-04 |
5.68 |
5.75 |
5.65 |
5.71 |
37.1M |
| 2025-06-03 |
5.59 |
5.72 |
5.58 |
5.67 |
36.5M |
| 2025-05-30 |
5.70 |
5.71 |
5.59 |
5.61 |
38.8M |
| 2025-05-29 |
5.60 |
5.72 |
5.60 |
5.72 |
46.2M |
| 2025-05-28 |
5.68 |
5.69 |
5.58 |
5.59 |
37.8M |
| 2025-05-27 |
5.73 |
5.74 |
5.65 |
5.68 |
29.7M |
| 2025-05-26 |
5.71 |
5.74 |
5.68 |
5.73 |
32.7M |
| 2025-05-23 |
5.82 |
5.86 |
5.71 |
5.72 |
47.2M |
| 2025-05-22 |
5.92 |
5.94 |
5.82 |
5.82 |
50.3M |
| 2025-05-21 |
6.06 |
6.06 |
5.92 |
5.95 |
48.5M |
| 2025-05-20 |
5.94 |
6.05 |
5.89 |
6.02 |
56.5M |
| 2025-05-19 |
5.99 |
5.99 |
5.88 |
5.95 |
45.7M |
| 2025-05-16 |
5.95 |
6.09 |
5.92 |
6.00 |
53.7M |
| 2025-05-15 |
6.15 |
6.15 |
5.96 |
5.97 |
78.4M |
| 2025-05-14 |
6.06 |
6.23 |
6.03 |
6.15 |
98.0M |
| 2025-05-13 |
6.15 |
6.19 |
6.03 |
6.08 |
58.0M |
| 2025-05-12 |
6.10 |
6.12 |
6.03 |
6.09 |
62.0M |
| 2025-05-09 |
6.25 |
6.25 |
6.02 |
6.05 |
89.0M |
| 2025-05-08 |
6.08 |
6.43 |
6.07 |
6.24 |
130.6M |
| 2025-05-07 |
6.35 |
6.42 |
6.08 |
6.13 |
121.0M |
| 2025-05-06 |
6.10 |
6.25 |
6.04 |
6.20 |
120.9M |
| 2025-04-30 |
5.87 |
6.05 |
5.87 |
5.98 |
89.5M |
| 2025-04-29 |
5.81 |
5.90 |
5.74 |
5.87 |
66.1M |
| 2025-04-28 |
5.88 |
5.88 |
5.71 |
5.75 |
54.5M |
| 2025-04-25 |
5.82 |
6.08 |
5.82 |
5.85 |
88.9M |
| 2025-04-24 |
5.91 |
5.93 |
5.78 |
5.83 |
56.7M |
| 2025-04-23 |
5.91 |
6.03 |
5.91 |
5.94 |
63.9M |
| 2025-04-22 |
5.92 |
6.00 |
5.89 |
5.90 |
62.6M |
| 2025-04-21 |
5.83 |
5.98 |
5.73 |
5.94 |
66.2M |
| 2025-04-18 |
5.72 |
5.83 |
5.68 |
5.81 |
56.4M |
| 2025-04-17 |
5.72 |
5.80 |
5.69 |
5.72 |
42.2M |
| 2025-04-16 |
5.85 |
5.85 |
5.65 |
5.73 |
58.4M |
| 2025-04-15 |
5.92 |
5.94 |
5.82 |
5.86 |
49.6M |
| 2025-04-14 |
5.88 |
5.98 |
5.85 |
5.92 |
74.6M |
| 2025-04-11 |
5.68 |
5.87 |
5.64 |
5.79 |
76.0M |
| 2025-04-10 |
5.75 |
5.87 |
5.63 |
5.71 |
103.9M |
| 2025-04-09 |
5.35 |
5.62 |
5.02 |
5.55 |
132.7M |
| 2025-04-08 |
5.33 |
5.50 |
5.24 |
5.41 |
131.4M |
| 2025-04-07 |
5.72 |
5.88 |
5.64 |
5.64 |
56.3M |
| 2025-04-03 |
6.29 |
6.38 |
6.22 |
6.27 |
48.2M |
| 2025-04-02 |
6.31 |
6.38 |
6.30 |
6.36 |
41.0M |
| 2025-04-01 |
6.38 |
6.45 |
6.29 |
6.33 |
56.1M |
| 2025-03-31 |
6.39 |
6.42 |
6.22 |
6.40 |
79.1M |
| 2025-03-28 |
6.39 |
6.47 |
6.35 |
6.37 |
50.7M |
| 2025-03-27 |
6.41 |
6.47 |
6.30 |
6.40 |
62.2M |
| 2025-03-26 |
6.39 |
6.54 |
6.38 |
6.43 |
62.9M |
| 2025-03-25 |
6.60 |
6.62 |
6.38 |
6.41 |
99.0M |
| 2025-03-24 |
7.06 |
7.12 |
6.43 |
6.60 |
239.9M |
| 2025-03-21 |
7.00 |
7.34 |
6.89 |
7.14 |
262.0M |
| 2025-03-20 |
6.94 |
7.24 |
6.89 |
7.03 |
181.2M |
| 2025-03-19 |
7.02 |
7.04 |
6.92 |
6.94 |
73.1M |
| 2025-03-18 |
7.05 |
7.13 |
7.00 |
7.04 |
78.2M |
| 2025-03-17 |
7.10 |
7.16 |
7.02 |
7.05 |
91.4M |
| 2025-03-14 |
6.92 |
7.10 |
6.87 |
7.04 |
117.1M |
| 2025-03-13 |
7.08 |
7.22 |
6.88 |
6.94 |
129.8M |
| 2025-03-12 |
7.07 |
7.35 |
7.02 |
7.16 |
180.0M |
| 2025-03-11 |
6.94 |
7.12 |
6.91 |
7.03 |
90.7M |
| 2025-03-10 |
7.09 |
7.16 |
7.00 |
7.05 |
89.5M |
| 2025-03-07 |
7.29 |
7.30 |
7.06 |
7.11 |
178.6M |
| 2025-03-06 |
7.05 |
7.52 |
7.05 |
7.40 |
280.0M |
| 2025-03-05 |
7.00 |
7.10 |
6.85 |
7.03 |
150.0M |
| 2025-03-04 |
6.80 |
6.99 |
6.76 |
6.97 |
124.6M |
| 2025-03-03 |
7.19 |
7.21 |
6.82 |
6.88 |
223.3M |
| 2025-02-28 |
7.34 |
7.60 |
7.24 |
7.28 |
237.6M |
| 2025-02-27 |
7.48 |
7.56 |
7.23 |
7.37 |
193.8M |
| 2025-02-26 |
7.40 |
7.68 |
7.30 |
7.54 |
244.1M |
| 2025-02-25 |
7.15 |
7.62 |
7.10 |
7.40 |
232.2M |
| 2025-02-24 |
7.67 |
7.68 |
7.30 |
7.32 |
253.6M |
| 2025-02-21 |
7.76 |
7.93 |
7.50 |
7.73 |
336.0M |
| 2025-02-20 |
7.71 |
8.19 |
7.60 |
7.86 |
429.9M |
| 2025-02-19 |
7.21 |
8.07 |
7.16 |
7.86 |
503.8M |
| 2025-02-18 |
7.50 |
7.58 |
7.03 |
7.34 |
413.9M |
| 2025-02-17 |
7.50 |
7.91 |
7.46 |
7.65 |
448.3M |
| 2025-02-14 |
8.10 |
8.30 |
7.82 |
7.82 |
618.3M |
| 2025-02-13 |
9.93 |
9.93 |
8.13 |
8.69 |
859.5M |
| 2025-02-12 |
8.48 |
9.03 |
8.34 |
9.03 |
302.6M |
| 2025-02-11 |
7.50 |
8.21 |
7.46 |
8.21 |
459.1M |
| 2025-02-10 |
6.78 |
7.46 |
6.65 |
7.46 |
761.6M |
| 2025-02-07 |
6.78 |
6.78 |
6.60 |
6.78 |
720.4M |
| 2025-02-06 |
6.16 |
6.16 |
6.16 |
6.16 |
149.4M |
| 2025-02-05 |
5.60 |
5.60 |
5.60 |
5.60 |
7.9M |
| 2025-01-27 |
5.09 |
5.09 |
5.09 |
5.09 |
25.1M |
| 2025-01-24 |
4.49 |
4.69 |
4.48 |
4.63 |
75.1M |
| 2025-01-23 |
4.53 |
4.79 |
4.52 |
4.52 |
91.5M |
| 2025-01-22 |
4.44 |
4.45 |
4.36 |
4.39 |
25.0M |
| 2025-01-21 |
4.51 |
4.51 |
4.40 |
4.43 |
25.9M |
| 2025-01-20 |
4.50 |
4.55 |
4.45 |
4.47 |
32.6M |
| 2025-01-17 |
4.45 |
4.51 |
4.42 |
4.47 |
29.6M |
| 2025-01-16 |
4.47 |
4.60 |
4.43 |
4.48 |
48.1M |
| 2025-01-15 |
4.40 |
4.44 |
4.33 |
4.41 |
39.5M |
| 2025-01-14 |
4.25 |
4.42 |
4.25 |
4.40 |
43.8M |
| 2025-01-13 |
4.20 |
4.25 |
4.14 |
4.23 |
26.0M |
| 2025-01-10 |
4.33 |
4.35 |
4.21 |
4.22 |
29.3M |
| 2025-01-09 |
4.30 |
4.36 |
4.29 |
4.31 |
33.0M |
| 2025-01-08 |
4.41 |
4.44 |
4.24 |
4.34 |
47.9M |
| 2025-01-07 |
4.35 |
4.39 |
4.29 |
4.38 |
31.7M |
| 2025-01-06 |
4.36 |
4.40 |
4.31 |
4.35 |
32.6M |
| 2025-01-03 |
4.54 |
4.55 |
4.36 |
4.39 |
45.7M |
| 2025-01-02 |
4.66 |
4.68 |
4.47 |
4.52 |
50.4M |